Multicampus Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 45,550.00 | 46,000.00 | 44,500.00 | 45,450.00 | 37,756.38 | 3,719 |
| 2022-05-18 | 45,900.00 | 46,100.00 | 45,400.00 | 45,550.00 | 37,839.45 | 4,009 |
| 2022-05-17 | 44,850.00 | 46,500.00 | 44,700.00 | 46,000.00 | 38,213.27 | 4,162 |
| 2022-05-16 | 45,600.00 | 46,100.00 | 44,600.00 | 44,850.00 | 37,257.94 | 5,875 |
| 2022-05-13 | 45,800.00 | 47,000.00 | 45,500.00 | 45,750.00 | 38,005.59 | 3,695 |
| 2022-05-12 | 45,750.00 | 46,750.00 | 45,300.00 | 45,550.00 | 37,839.45 | 5,223 |
| 2022-05-11 | 46,600.00 | 47,950.00 | 45,500.00 | 46,000.00 | 38,213.27 | 4,203 |
| 2022-05-10 | 44,100.00 | 48,200.00 | 43,700.00 | 46,800.00 | 38,877.85 | 13,679 |
| 2022-05-09 | 45,750.00 | 45,800.00 | 44,650.00 | 45,000.00 | 37,382.55 | 4,481 |
| 2022-05-06 | 46,600.00 | 46,600.00 | 45,500.00 | 45,950.00 | 38,171.74 | 4,818 |
| 2022-05-04 | 48,100.00 | 48,450.00 | 44,750.00 | 46,900.00 | 38,960.93 | 8,431 |
| 2022-05-03 | 47,900.00 | 49,250.00 | 46,800.00 | 48,250.00 | 40,082.40 | 23,887 |
| 2022-05-02 | 46,550.00 | 49,300.00 | 46,400.00 | 47,950.00 | 39,833.19 | 30,547 |
| 2022-04-29 | 45,100.00 | 47,150.00 | 44,950.00 | 47,000.00 | 39,044.00 | 23,079 |
| 2022-04-28 | 43,200.00 | 45,000.00 | 42,950.00 | 44,700.00 | 37,133.33 | 7,270 |
| 2022-04-27 | 42,450.00 | 43,700.00 | 42,450.00 | 43,200.00 | 35,887.25 | 6,684 |
| 2022-04-26 | 43,650.00 | 44,700.00 | 43,500.00 | 44,400.00 | 36,884.12 | 3,406 |
| 2022-04-25 | 44,300.00 | 44,300.00 | 43,450.00 | 43,650.00 | 36,261.07 | 4,348 |
| 2022-04-22 | 43,850.00 | 44,800.00 | 43,000.00 | 44,600.00 | 37,050.26 | 7,811 |
| 2022-04-21 | 43,500.00 | 44,050.00 | 43,250.00 | 43,850.00 | 36,427.22 | 3,890 |
| 2022-04-20 | 43,350.00 | 43,600.00 | 43,050.00 | 43,500.00 | 36,136.47 | 2,298 |
| 2022-04-19 | 43,100.00 | 43,500.00 | 43,000.00 | 43,350.00 | 36,011.86 | 1,942 |
| 2022-04-18 | 43,100.00 | 43,300.00 | 42,800.00 | 43,100.00 | 35,804.18 | 1,476 |
| 2022-04-15 | 42,850.00 | 43,000.00 | 42,450.00 | 42,950.00 | 35,679.57 | 1,679 |
| 2022-04-14 | 43,000.00 | 43,250.00 | 42,600.00 | 43,050.00 | 35,762.64 | 1,703 |
| 2022-04-13 | 42,250.00 | 43,100.00 | 42,250.00 | 42,800.00 | 35,554.96 | 2,232 |
| 2022-04-12 | 42,600.00 | 43,000.00 | 42,000.00 | 42,300.00 | 35,139.60 | 5,764 |
| 2022-04-11 | 43,400.00 | 43,400.00 | 42,450.00 | 42,700.00 | 35,471.89 | 10,880 |
| 2022-04-08 | 43,700.00 | 44,150.00 | 42,600.00 | 43,400.00 | 36,053.39 | 3,495 |
| 2022-04-07 | 44,150.00 | 44,150.00 | 42,650.00 | 43,350.00 | 36,011.86 | 6,645 |
| 2022-04-06 | 44,150.00 | 44,150.00 | 43,550.00 | 44,150.00 | 36,676.44 | 1,945 |
| 2022-04-05 | 44,400.00 | 44,650.00 | 43,850.00 | 44,250.00 | 36,759.51 | 3,177 |
| 2022-04-04 | 44,200.00 | 44,950.00 | 44,000.00 | 44,450.00 | 36,925.65 | 3,682 |
| 2022-04-01 | 44,050.00 | 44,400.00 | 43,800.00 | 44,200.00 | 36,717.97 | 1,678 |
| 2022-03-31 | 44,950.00 | 44,950.00 | 44,200.00 | 44,300.00 | 36,801.04 | 2,321 |
| 2022-03-30 | 45,050.00 | 45,450.00 | 44,300.00 | 44,950.00 | 37,341.02 | 5,543 |
| 2022-03-29 | 43,850.00 | 45,350.00 | 43,450.00 | 45,050.00 | 37,424.09 | 13,584 |
| 2022-03-28 | 43,100.00 | 43,450.00 | 42,500.00 | 43,450.00 | 36,094.93 | 4,549 |
| 2022-03-25 | 43,250.00 | 44,000.00 | 42,750.00 | 43,100.00 | 35,804.18 | 4,071 |
| 2022-03-24 | 42,950.00 | 43,300.00 | 42,550.00 | 43,250.00 | 35,928.79 | 2,513 |
| 2022-03-23 | 43,000.00 | 43,050.00 | 42,300.00 | 43,000.00 | 35,721.10 | 8,954 |
| 2022-03-22 | 42,100.00 | 43,500.00 | 41,800.00 | 42,800.00 | 35,554.96 | 7,492 |
| 2022-03-21 | 42,750.00 | 42,950.00 | 42,150.00 | 42,450.00 | 35,264.21 | 8,536 |
| 2022-03-18 | 43,100.00 | 43,100.00 | 42,400.00 | 42,600.00 | 35,388.82 | 3,892 |
| 2022-03-17 | 42,150.00 | 43,000.00 | 42,150.00 | 42,500.00 | 35,305.74 | 6,297 |
| 2022-03-16 | 41,350.00 | 42,600.00 | 41,000.00 | 42,100.00 | 34,973.45 | 8,490 |
| 2022-03-15 | 41,150.00 | 41,350.00 | 40,300.00 | 41,000.00 | 34,059.66 | 5,642 |
| 2022-03-14 | 41,150.00 | 41,900.00 | 40,750.00 | 41,150.00 | 34,184.27 | 6,757 |
| 2022-03-11 | 41,500.00 | 41,750.00 | 40,300.00 | 41,150.00 | 34,184.27 | 5,917 |
| 2022-03-10 | 42,700.00 | 42,700.00 | 41,100.00 | 41,150.00 | 34,184.27 | 6,276 |
| 2022-03-08 | 41,650.00 | 41,850.00 | 40,300.00 | 41,300.00 | 34,308.87 | 4,627 |
| 2022-03-07 | 42,600.00 | 42,600.00 | 41,300.00 | 42,150.00 | 35,014.99 | 7,435 |
| 2022-03-04 | 43,950.00 | 43,950.00 | 42,150.00 | 42,600.00 | 35,388.82 | 4,751 |
| 2022-03-03 | 42,850.00 | 43,900.00 | 42,550.00 | 43,600.00 | 36,219.54 | 5,887 |
| 2022-03-02 | 42,800.00 | 43,050.00 | 41,950.00 | 42,850.00 | 35,596.50 | 3,388 |
| 2022-02-28 | 43,250.00 | 43,250.00 | 42,100.00 | 42,250.00 | 35,098.06 | 5,790 |
| 2022-02-25 | 43,300.00 | 44,250.00 | 42,450.00 | 43,100.00 | 35,804.18 | 4,446 |
| 2022-02-24 | 43,700.00 | 45,150.00 | 42,050.00 | 43,300.00 | 35,970.32 | 9,927 |
| 2022-02-23 | 43,000.00 | 43,850.00 | 42,850.00 | 43,700.00 | 36,302.61 | 5,255 |
| 2022-02-22 | 41,700.00 | 42,950.00 | 41,400.00 | 42,800.00 | 35,554.96 | 4,073 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,350.0000 KRW |
| 2024-12-27 | 2,100.0000 KRW |
| 2023-12-27 | 1,600.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 600.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.